Hainan Drinda Automotive Trim Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	71.000	72.680	69.580	70.020	69.016	9,926,459
2024-01-25	71.210	72.290	69.050	71.950	70.919	14,859,271
2024-01-24	73.940	74.790	70.560	72.490	71.451	16,767,802
2024-01-23	69.690	76.870	68.510	74.910	73.836	24,973,237
2024-01-22	74.030	74.500	69.000	69.880	68.878	16,510,369
2024-01-19	77.900	79.210	75.130	75.170	74.093	13,301,837
2024-01-18	72.600	78.960	72.310	78.220	77.099	19,786,290
2024-01-17	76.000	76.500	73.300	73.300	72.249	9,565,353
2024-01-16	75.000	78.500	74.500	76.800	75.699	13,613,073
2024-01-15	76.500	77.690	75.150	75.380	74.300	10,557,423
2024-01-12	77.290	80.600	76.830	77.480	76.370	18,588,000
2024-01-11	73.710	80.800	73.710	78.090	76.971	21,034,780
2024-01-10	72.500	76.220	72.180	73.800	72.742	14,501,095
2024-01-09	71.980	76.930	69.500	73.500	72.447	15,804,071
2024-01-08	71.990	74.680	71.080	71.720	70.692	9,858,062
2024-01-05	74.670	76.650	71.650	72.150	71.116	11,226,960
2024-01-04	76.330	76.550	74.620	75.110	74.033	7,677,473
2024-01-03	77.970	78.840	75.260	76.250	75.157	12,733,107
2024-01-02	76.990	80.900	76.900	78.210	77.089	20,037,551
2023-12-29	77.010	79.660	76.750	77.480	76.370	29,464,740
2023-12-28	67.510	74.510	67.200	74.510	73.442	19,603,114
2023-12-27	68.700	68.750	67.010	67.740	66.769	7,382,281
2023-12-26	69.190	70.250	68.100	68.880	67.893	6,688,470
2023-12-25	69.840	71.210	68.900	69.700	68.701	7,603,897
2023-12-22	69.000	72.130	67.500	70.220	69.214	14,708,532
2023-12-21	67.760	71.480	67.260	69.730	68.731	15,639,215
2023-12-20	70.000	70.000	67.050	67.760	66.789	10,335,549
2023-12-19	69.300	72.780	68.770	70.390	69.381	8,801,791
2023-12-18	70.000	71.600	69.020	69.320	68.326	5,726,082
2023-12-15	70.780	73.110	70.780	71.350	70.327	8,378,743
2023-12-14	74.500	75.440	70.020	70.650	69.637	9,813,760
2023-12-13	79.360	79.360	73.350	73.850	72.792	11,105,702
2023-12-12	82.360	82.810	79.410	79.600	78.459	7,568,486
2023-12-11	83.390	83.390	81.600	82.550	81.367	5,742,498
2023-12-08	83.500	84.200	82.350	84.070	82.865	6,192,026
2023-12-07	86.340	86.350	82.020	83.010	81.820	8,186,811
2023-12-06	84.380	88.000	83.750	86.520	85.280	7,447,086
2023-12-05	84.660	87.810	84.360	85.530	84.304	6,826,184
2023-12-04	84.960	85.990	84.000	85.370	84.146	4,085,910
2023-12-01	84.200	86.000	83.340	85.230	84.008	4,230,532
2023-11-30	84.340	86.360	84.180	85.160	83.939	4,293,533
2023-11-29	86.070	86.480	83.920	84.340	83.131	4,242,522
2023-11-28	86.310	86.920	84.500	86.250	85.014	4,265,511
2023-11-27	86.800	87.580	85.190	85.960	84.728	6,532,185
2023-11-24	93.010	93.500	87.820	87.830	86.571	8,465,072
2023-11-23	92.780	94.270	92.750	93.650	92.308	5,411,974
2023-11-22	92.000	93.290	91.880	92.590	91.263	4,294,644
2023-11-21	94.000	94.830	92.500	92.600	91.273	5,046,832
2023-11-20	94.000	94.930	92.520	94.100	92.751	5,486,814
2023-11-17	92.060	94.480	91.510	94.080	92.732	6,105,303
2023-11-16	95.980	96.400	93.010	93.020	91.687	10,001,344
2023-11-15	101.39	102.00	97.000	97.990	96.586	11,642,206
2023-11-14	97.000	99.620	96.230	98.380	96.970	10,007,838
2023-11-13	96.190	97.850	95.000	96.950	95.560	9,823,841
2023-11-10	98.670	98.760	95.200	95.260	93.895	14,178,969
2023-11-09	90.600	99.620	90.580	99.620	98.192	16,976,166
2023-11-08	91.100	93.490	89.290	90.560	89.262	10,314,054
2023-11-07	91.020	92.300	90.160	91.390	90.080	7,848,633
2023-11-06	85.640	92.500	85.500	91.800	90.484	16,381,361
2023-11-03	84.370	88.080	84.370	85.180	83.959	6,414,799

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-26	0.7462 CNY
2023-04-17	0.8348 CNY
2021-05-26	0.0500 CNY
2020-06-17	0.1000 CNY
2019-07-22	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.